LLY Optionskette Eli Lilly and Company
Cboe delayed options data · Stand 13:04 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±28.0% (900.23–1,601.78) · ATM IV 37.2% · P/C Open Interest 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 623.50 | 638.00 | 2 | 44.7% | 0.97 | 0.0001 | 0.000 | 640 | 2.77 | 8.05 | 50 | 57 | 41.8% | -0.03 | 0.0001 | -0.052 | |
| 605.50 | 620.00 | 44.2% | 0.97 | 0.0001 | 0.000 | 660 | 0.8000 | 10.80 | 8 | 40.7% | -0.03 | 0.0001 | -0.057 | |||
| 587.10 | 602.00 | 43.5% | 0.96 | 0.0002 | 0.000 | 680 | 4.00 | 15.10 | 30 | 43.3% | -0.04 | 0.0002 | -0.062 | |||
| 568.00 | 584.00 | 15 | 42.3% | 0.96 | 0.0002 | 0.000 | 700 | 4.00 | 15.40 | 162 | 41.8% | -0.04 | 0.0002 | -0.068 | ||
| 550.10 | 566.00 | 3 | 41.7% | 0.95 | 0.0002 | 0.000 | 720 | 4.00 | 20.00 | 40 | 42.1% | -0.05 | 0.0002 | -0.074 | ||
| 534.00 | 548.00 | 2 | 41.7% | 0.95 | 0.0002 | -0.006 | 740 | 4.00 | 17.80 | 22 | 39.5% | -0.06 | 0.0002 | -0.081 | ||
| 514.00 | 532.00 | 2 | 40.8% | 0.94 | 0.0002 | -0.016 | 760 | 4.05 | 24.00 | 62 | 40.3% | -0.06 | 0.0003 | -0.088 | ||
| 499.20 | 514.00 | 8 | 41.0% | 0.93 | 0.0003 | -0.025 | 780 | 10.40 | 20.40 | 29 | 39.6% | -0.07 | 0.0003 | -0.095 | ||
| 481.50 | 498.00 | 11 | 40.7% | 0.92 | 0.0003 | -0.035 | 800 | 8.35 | 28.00 | 40 | 39.7% | -0.08 | 0.0003 | -0.102 | ||
| 465.50 | 482.00 | 9 | 40.7% | 0.92 | 0.0003 | -0.045 | 820 | 12.00 | 30.00 | 96 | 39.7% | -0.09 | 0.0003 | -0.110 | ||
| 449.50 | 466.00 | 4 | 40.6% | 0.91 | 0.0004 | -0.055 | 840 | 14.00 | 33.00 | 40 | 39.3% | -0.10 | 0.0004 | -0.118 | ||
| 433.00 | 450.00 | 7 | 40.3% | 0.90 | 0.0004 | -0.066 | 860 | 22.35 | 30.35 | 156 | 39.0% | -0.11 | 0.0004 | -0.126 | ||
| 417.25 | 433.95 | 14 | 40.0% | 0.89 | 0.0004 | -0.076 | 880 | 20.05 | 38.00 | 22 | 38.6% | -0.12 | 0.0004 | -0.135 | ||
| 403.50 | 418.00 | 23 | 40.1% | 0.88 | 0.0004 | -0.087 | 900 | 30.15 | 40.10 | 306 | 39.4% | -0.13 | 0.0005 | -0.143 | ||
| 387.50 | 399.25 | 13 | 39.0% | 0.86 | 0.0005 | -0.097 | 920 | 32.20 | 42.20 | 1 | 33 | 38.5% | -0.14 | 0.0005 | -0.151 | |
| 373.50 | 388.00 | 27 | 39.7% | 0.85 | 0.0005 | -0.107 | 940 | 37.45 | 47.00 | 63 | 38.6% | -0.15 | 0.0005 | -0.160 | ||
| 357.50 | 374.00 | 12 | 39.3% | 0.84 | 0.0005 | -0.118 | 960 | 39.00 | 55.15 | 1 | 200 | 38.5% | -0.17 | 0.0006 | -0.168 | |
| 343.50 | 360.00 | 64 | 39.2% | 0.83 | 0.0006 | -0.128 | 980 | 49.35 | 55.50 | 1 | 55 | 38.5% | -0.18 | 0.0006 | -0.176 | |
| 329.50 | 346.00 | 67 | 39.0% | 0.81 | 0.0006 | -0.138 | 1,000 | 48.65 | 63.75 | 143 | 37.9% | -0.20 | 0.0006 | -0.184 | ||
| 315.20 | 332.00 | 123 | 38.7% | 0.80 | 0.0006 | -0.147 | 1,020 | 54.00 | 69.55 | 144 | 37.7% | -0.21 | 0.0007 | -0.192 | ||
| 303.50 | 318.00 | 68 | 38.7% | 0.78 | 0.0007 | -0.157 | 1,040 | 65.80 | 75.55 | 12 | 80 | 38.4% | -0.23 | 0.0007 | -0.200 | |
| 290.10 | 306.00 | 8 | 38.6% | 0.77 | 0.0007 | -0.166 | 1,060 | 70.00 | 80.00 | 15 | 296 | 37.7% | -0.24 | 0.0007 | -0.207 | |
| 277.75 | 294.00 | 75 | 38.5% | 0.75 | 0.0007 | -0.174 | 1,080 | 76.25 | 86.25 | 4 | 16 | 37.4% | -0.26 | 0.0008 | -0.214 | |
| 265.70 | 282.00 | 44 | 38.4% | 0.74 | 0.0007 | -0.182 | 1,100 | 85.30 | 92.65 | 10 | 133 | 37.5% | -0.28 | 0.0008 | -0.220 | |
| 253.25 | 270.00 | 7 | 37 | 38.2% | 0.72 | 0.0008 | -0.190 | 1,120 | 89.75 | 105.45 | 22 | 37.6% | -0.29 | 0.0008 | -0.226 | |
| 244.00 | 258.00 | 2 | 47 | 38.3% | 0.70 | 0.0008 | -0.197 | 1,140 | 96.00 | 113.60 | 2 | 63 | 37.3% | -0.31 | 0.0008 | -0.232 |
| 232.00 | 248.00 | 34 | 38.2% | 0.69 | 0.0008 | -0.204 | 1,160 | 104.00 | 122.00 | 54 | 37.2% | -0.33 | 0.0009 | -0.237 | ||
| 222.00 | 236.00 | 48 | 38.0% | 0.67 | 0.0008 | -0.210 | 1,180 | 114.00 | 129.45 | 4 | 87 | 37.1% | -0.35 | 0.0009 | -0.242 | |
| 212.00 | 226.00 | 145 | 38.0% | 0.65 | 0.0008 | -0.216 | 1,200 | 122.00 | 136.10 | 101 | 36.6% | -0.37 | 0.0009 | -0.246 | ||
| 201.55 | 216.00 | 10 | 38 | 37.8% | 0.63 | 0.0009 | -0.221 | 1,220 | 132.00 | 145.80 | 7 | 40 | 36.6% | -0.38 | 0.0009 | -0.249 |
| 192.00 | 206.00 | 6 | 62 | 37.7% | 0.62 | 0.0009 | -0.225 | 1,240 | 142.40 | 156.40 | 6 | 54 | 36.6% | -0.40 | 0.0009 | -0.253 |
| 182.00 | 198.00 | 17 | 50 | 37.7% | 0.60 | 0.0009 | -0.229 | 1,260 | 152.00 | 169.55 | 4 | 60 | 36.8% | -0.42 | 0.0010 | -0.255 |
| 174.65 | 188.00 | 1 | 64 | 37.6% | 0.58 | 0.0009 | -0.233 | 1,280 | 164.00 | 180.00 | 36 | 36.8% | -0.44 | 0.0010 | -0.258 | |
| 164.10 | 180.00 | 8 | 251 | 37.4% | 0.57 | 0.0009 | -0.235 | 1,300 | 174.55 | 191.20 | 8 | 28 | 36.7% | -0.46 | 0.0010 | -0.259 |
| 156.00 | 172.00 | 55 | 37.4% | 0.55 | 0.0009 | -0.238 | 1,320 | 186.00 | 202.00 | 19 | 36.6% | -0.48 | 0.0010 | -0.260 | ||
| 148.00 | 164.00 | 97 | 37.3% | 0.53 | 0.0009 | -0.240 | 1,340 | 198.00 | 214.00 | 73 | 36.5% | -0.50 | 0.0010 | -0.261 | ||
| 140.00 | 156.00 | 53 | 37.2% | 0.51 | 0.0009 | -0.241 | 1,360 | 211.90 | 225.55 | 12 | 36.6% | -0.52 | 0.0010 | -0.262 | ||
| 134.00 | 150.00 | 63 | 37.4% | 0.50 | 0.0009 | -0.242 | 1,380 | 224.00 | 238.00 | 2 | 3 | 36.5% | -0.54 | 0.0010 | -0.261 | |
| 126.00 | 142.00 | 13 | 139 | 37.1% | 0.48 | 0.0009 | -0.242 | 1,400 | 236.00 | 252.75 | 8 | 4 | 36.5% | -0.55 | 0.0010 | -0.261 |
| 120.05 | 136.00 | 69 | 37.2% | 0.47 | 0.0009 | -0.242 | 1,420 | 250.00 | 264.00 | 4 | 2 | 36.3% | -0.57 | 0.0010 | -0.260 | |
| 114.00 | 130.00 | 20 | 30 | 37.2% | 0.45 | 0.0009 | -0.241 | 1,440 | 264.00 | 278.00 | 3 | 11 | 36.3% | -0.59 | 0.0010 | -0.259 |
| 108.00 | 124.00 | 3 | 60 | 37.2% | 0.43 | 0.0009 | -0.241 | 1,460 | 278.00 | 292.20 | 7 | 4 | 36.3% | -0.61 | 0.0010 | -0.257 |
| 102.00 | 118.00 | 96 | 37.1% | 0.42 | 0.0009 | -0.239 | 1,480 | 292.00 | 308.00 | 2 | 2 | 36.4% | -0.63 | 0.0010 | -0.256 | |
| 96.05 | 114.00 | 10 | 111 | 37.2% | 0.40 | 0.0009 | -0.238 | 1,500 | 306.00 | 322.50 | 39 | 36.3% | -0.65 | 0.0010 | -0.254 | |
| 90.45 | 108.00 | 6 | 129 | 37.1% | 0.39 | 0.0009 | -0.236 | 1,520 | 322.00 | 336.00 | 2 | 36.2% | -0.66 | 0.0010 | -0.251 | |
| 86.00 | 102.00 | 17 | 34 | 37.0% | 0.38 | 0.0009 | -0.234 | 1,540 | 336.00 | 351.50 | 1 | 36.1% | -0.68 | 0.0010 | -0.248 | |
| 80.85 | 98.00 | 1 | 22 | 37.0% | 0.36 | 0.0009 | -0.231 | 1,560 | 352.00 | 369.95 | 3 | 36.5% | -0.70 | 0.0010 | -0.245 | |
| 76.25 | 94.00 | 37 | 37.1% | 0.35 | 0.0008 | -0.229 | 1,580 | 368.00 | 385.95 | 2 | 36.5% | -0.71 | 0.0010 | -0.242 | ||
| 72.00 | 90.00 | 183 | 37.1% | 0.33 | 0.0008 | -0.226 | 1,600 | 384.00 | 399.50 | 1 | 36.2% | -0.73 | 0.0010 | -0.238 | ||
| 68.00 | 86.00 | 40 | 37.1% | 0.32 | 0.0008 | -0.223 | 1,620 | 400.00 | 416.25 | 4 | 36.1% | -0.74 | 0.0010 | -0.233 | ||
| 67.95 | 79.80 | 2 | 81 | 37.3% | 0.31 | 0.0008 | -0.219 | 1,640 | 418.00 | 433.50 | 1 | 36.4% | -0.76 | 0.0010 | -0.229 | |
| 64.45 | 78.00 | 138 | 144 | 37.5% | 0.30 | 0.0008 | -0.216 | 1,660 | 434.00 | 450.00 | 1 | 36.2% | -0.77 | 0.0010 | -0.223 | |
| 56.55 | 74.00 | 5 | 19 | 36.9% | 0.29 | 0.0008 | -0.212 | 1,680 | 452.00 | 469.00 | 1 | 36.7% | -0.79 | 0.0010 | -0.218 | |
| 53.15 | 71.95 | 3 | 40 | 37.1% | 0.28 | 0.0008 | -0.208 | 1,700 | 468.00 | 484.75 | 11 | 36.2% | -0.80 | 0.0010 | -0.212 | |
| 50.00 | 67.55 | 4 | 37.0% | 0.26 | 0.0008 | -0.205 | 1,720 | 486.00 | 502.45 | 1 | 36.3% | -0.82 | 0.0010 | -0.206 | ||
| 46.80 | 64.45 | 2 | 43 | 36.9% | 0.25 | 0.0007 | -0.201 | 1,740 | 504.00 | 522.00 | 4 | 36.7% | -0.83 | 0.0010 | -0.200 | |
| 44.00 | 62.00 | 6 | 24 | 37.0% | 0.24 | 0.0007 | -0.197 | 1,760 | 522.00 | 538.50 | 1 | 36.5% | -0.84 | 0.0010 | -0.193 | |
| 47.10 | 57.10 | 16 | 37.5% | 0.23 | 0.0007 | -0.193 | 1,780 | 540.00 | 556.50 | 2 | 36.4% | -0.86 | 0.0009 | -0.184 | ||
| 42.25 | 52.25 | 1 | 23 | 36.9% | 0.23 | 0.0007 | -0.189 | 1,800 | 558.00 | 574.50 | 1 | 36.3% | -0.87 | 0.0009 | -0.181 | |
| 36.00 | 54.00 | 17 | 39 | 36.9% | 0.22 | 0.0007 | -0.185 | 1,820 | 576.00 | 592.50 | 1 | 36.0% | -0.88 | 0.0009 | -0.182 | |
| 39.45 | 48.35 | 41 | 37.3% | 0.21 | 0.0006 | -0.180 | 1,840 | 596.00 | 612.00 | 36.6% | -0.90 | 0.0009 | -0.179 | |||
| 36.20 | 46.20 | 5 | 58 | 37.2% | 0.20 | 0.0006 | -0.176 | 1,860 | 614.00 | 630.50 | 1 | 36.2% | -0.91 | 0.0009 | -0.174 | |
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 17, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts